Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.912041 | ... | ... | 26.52 | 0.68 | 27.20 | 21500 | 0.03 | -0.01 | 0.03 | ... | ... | -0.004411 |
0.911158 | ... | ... | 26.02 | 0.68 | 26.70 | 22000 | 0.03 | 0 | 0.03 | ... | ... | -0.005228 |
0.910283 | ... | ... | 25.52 | 0.68 | 26.20 | 22500 | 0.04 | 0 | 0.04 | ... | ... | -0.006054 |
0.909415 | ... | ... | 25.02 | 0.68 | 25.70 | 23000 | 0.04 | -0.01 | 0.04 | ... | ... | -0.006218 |
0.908554 | ... | ... | 24.52 | 0.68 | 25.20 | 23500 | 0.04 | -0.01 | 0.05 | ... | ... | -0.00708 |
0.907701 | ... | ... | 24.02 | 0.68 | 24.70 | 24000 | 0.05 | -0.01 | 0.06 | ... | ... | -0.007961 |
0.906854 | ... | ... | 23.52 | 0.68 | 24.20 | 24500 | 0.06 | -0.01 | 0.06 | ... | ... | -0.009525 |
0.906014 | ... | ... | 23.02 | 0.68 | 23.70 | 25000 | 0.06 | -0.01 | 0.07 | ... | ... | -0.010448 |
0.90518 | ... | ... | 22.52 | 0.68 | 23.20 | 25500 | 0.07 | -0.01 | 0.08 | ... | ... | -0.011397 |
0.904352 | ... | ... | 22.02 | 0.68 | 22.70 | 26000 | 0.08 | -0.01 | 0.09 | ... | ... | -0.013025 |
0.90353 | ... | ... | 21.52 | 0.68 | 22.20 | 26500 | 0.09 | -0.01 | 0.10 | ... | ... | -0.014676 |
0.902714 | ... | ... | 21.02 | 0.68 | 21.70 | 27000 | 0.10 | -0.01 | 0.11 | ... | ... | -0.016357 |
0.901903 | ... | ... | 20.52 | 0.68 | 21.20 | 27500 | 0.11 | -0.01 | 0.12 | ... | ... | -0.018074 |
0.901098 | ... | ... | 20.02 | 0.68 | 20.70 | 28000 | 0.12 | -0.02 | 0.13 | ... | ... | -0.019832 |
0.900298 | ... | ... | 19.52 | 0.68 | 20.20 | 28500 | 0.13 | -0.02 | 0.15 | ... | ... | -0.022245 |
0.899504 | ... | ... | 19.02 | 0.68 | 19.70 | 29000 | 0.14 | -0.02 | 0.16 | ... | ... | -0.024099 |
0.898714 | ... | ... | 18.52 | 0.68 | 19.20 | 29500 | 0.16 | -0.03 | 0.18 | ... | ... | -0.026609 |
0.897929 | ... | ... | 18.03 | 0.68 | 18.70 | 30000 | 0.18 | -0.03 | 0.20 | ... | ... | -0.02976 |
0.896837 | ... | ... | 17.54 | 0.67 | 18.21 | 30500 | 0.20 | -0.03 | 0.22 | ... | ... | -0.032958 |
0.895725 | ... | ... | 17.05 | 0.67 | 17.71 | 31000 | 0.22 | -0.03 | 0.25 | ... | ... | -0.036776 |
0.893925 | ... | ... | 16.57 | 0.66 | 17.23 | 31500 | 0.25 | -0.03 | 0.28 | ... | ... | -0.040646 |
0.892057 | ... | ... | 16.09 | 0.66 | 16.74 | 32000 | 0.28 | -0.03 | 0.31 | ... | ... | -0.045115 |
0.889421 | ... | ... | 15.62 | 0.65 | 16.27 | 32500 | 0.31 | -0.04 | 0.35 | ... | ... | -0.049645 |
0.886324 | ... | ... | 15.15 | 0.65 | 15.80 | 33000 | 0.35 | -0.04 | 0.39 | ... | ... | -0.055258 |
0.882747 | ... | ... | 14.70 | 0.64 | 15.33 | 33500 | 0.39 | -0.05 | 0.43 | ... | ... | -0.060917 |
0.878321 | ... | ... | 14.25 | 0.63 | 14.88 | 34000 | 0.44 | -0.05 | 0.49 | ... | ... | -0.067579 |
0.87339 | ... | ... | 13.80 | 0.63 | 14.43 | 34500 | 0.49 | -0.06 | 0.55 | ... | ... | -0.074724 |
0.867948 | ... | ... | 13.37 | 0.62 | 13.98 | 35000 | 0.55 | -0.06 | 0.61 | ... | ... | -0.082332 |
0.86132 | ... | ... | 12.94 | 0.61 | 13.55 | 35500 | 0.62 | -0.07 | 0.68 | ... | ... | -0.090385 |
0.854212 | ... | ... | 12.53 | 0.60 | 13.13 | 36000 | 0.69 | -0.08 | 0.77 | ... | ... | -0.099254 |
0.846315 | ... | ... | 12.12 | 0.60 | 12.71 | 36500 | 0.77 | -0.08 | 0.85 | ... | ... | -0.108501 |
0.837974 | ... | ... | 11.72 | 0.58 | 12.30 | 37000 | 0.86 | -0.09 | 0.95 | ... | ... | -0.11846 |
0.828617 | ... | ... | 11.33 | 0.58 | 11.91 | 37500 | 0.96 | -0.10 | 1.06 | ... | ... | -0.129063 |
0.818887 | ... | ... | 10.95 | 0.57 | 11.52 | 38000 | 1.07 | -0.11 | 1.17 | ... | ... | -0.139941 |
0.808271 | ... | ... | 10.59 | 0.56 | 11.14 | 38500 | 1.18 | -0.12 | 1.30 | ... | ... | -0.151374 |
0.797113 | ... | ... | 10.23 | 0.55 | 10.78 | 39000 | 1.31 | -0.12 | 1.43 | ... | ... | -0.163302 |
0.785693 | ... | ... | 9.88 | 0.54 | 10.42 | 39500 | 1.44 | -0.13 | 1.57 | ... | ... | -0.175667 |
0.773595 | ... | ... | 9.54 | 0.53 | 10.07 | 40000 | 1.59 | -0.14 | 1.73 | ... | ... | -0.188412 |
0.761304 | ... | ... | 9.22 | 0.52 | 9.73 | 40500 | 1.74 | -0.15 | 1.89 | ... | ... | -0.201486 |
0.748471 | ... | ... | 8.90 | 0.51 | 9.41 | 41000 | 1.90 | -0.16 | 2.06 | ... | ... | -0.214655 |
0.735511 | ... | ... | 8.59 | 0.50 | 9.09 | 41500 | 2.07 | -0.17 | 2.24 | ... | ... | -0.22809 |
0.722279 | ... | ... | 8.29 | 0.49 | 8.78 | 42000 | 2.25 | -0.18 | 2.43 | ... | ... | -0.241744 |
0.708823 | ... | ... | 8 | 0.48 | 8.48 | 42500 | 2.44 | -0.19 | 2.63 | ... | ... | -0.255571 |
0.695297 | ... | ... | 7.72 | 0.47 | 8.18 | 43000 | 2.64 | -0.20 | 2.83 | ... | ... | -0.269414 |
0.681509 | ... | ... | 7.44 | 0.46 | 7.90 | 43500 | 2.84 | -0.21 | 3.05 | ... | ... | -0.283279 |
0.667708 | ... | ... | 7.18 | 0.45 | 7.63 | 44000 | 3.05 | -0.22 | 3.27 | ... | ... | -0.297333 |
0.65389 | ... | ... | 6.92 | 0.44 | 7.36 | 44500 | 3.27 | -0.23 | 3.50 | ... | ... | -0.311355 |
0.640004 | ... | ... | 6.67 | 0.43 | 7.10 | 45000 | 3.50 | -0.24 | 3.73 | ... | ... | -0.32535 |
0.626091 | ... | ... | 6.43 | 0.42 | 6.85 | 45500 | 3.73 | -0.25 | 3.98 | ... | ... | -0.339358 |
0.612213 | ... | ... | 6.20 | 0.41 | 6.60 | 46000 | 3.98 | -0.26 | 4.23 | ... | ... | -0.353337 |
0.598363 | ... | ... | 5.97 | 0.40 | 6.37 | 46500 | 4.23 | -0.27 | 4.49 | ... | ... | -0.36724 |
0.584581 | ... | ... | 5.75 | 0.39 | 6.14 | 47000 | 4.49 | -0.28 | 4.76 | ... | ... | -0.381062 |
0.570887 | ... | ... | 5.54 | 0.38 | 5.92 | 47500 | 4.75 | -0.29 | 5.04 | ... | ... | -0.394783 |
0.55728 | ... | ... | 5.34 | 0.37 | 5.71 | 48000 | 5.03 | -0.30 | 5.32 | ... | ... | -0.408371 |
0.543809 | ... | ... | 5.14 | 0.36 | 5.50 | 48500 | 5.31 | -0.31 | 5.61 | ... | ... | -0.421833 |
0.530454 | ... | ... | 4.96 | 0.35 | 5.30 | 49000 | 5.60 | -0.31 | 5.91 | ... | ... | -0.435108 |
0.517288 | ... | ... | 4.77 | 0.34 | 5.11 | 49500 | 5.89 | -0.32 | 6.21 | ... | ... | -0.448229 |
0.504352 | ... | ... | 4.60 | 0.34 | 4.93 | 50000 | 6.19 | -0.33 | 6.52 | ... | ... | -0.461194 |
0.491493 | ... | ... | 4.43 | 0.32 | 4.75 | 50500 | 6.50 | -0.34 | 6.84 | ... | ... | -0.473906 |
0.478895 | ... | ... | 4.27 | 0.32 | 4.58 | 51000 | 6.82 | -0.35 | 7.17 | ... | ... | -0.486325 |
0.466477 | ... | ... | 4.11 | 0.31 | 4.42 | 51500 | 7.14 | -0.36 | 7.50 | ... | ... | -0.498649 |
0.454374 | ... | ... | 3.97 | 0.30 | 4.26 | 52000 | 7.47 | -0.37 | 7.84 | ... | ... | -0.51065 |
0.442484 | ... | ... | 3.82 | 0.29 | 4.11 | 52500 | 7.81 | -0.38 | 8.18 | ... | ... | -0.52243 |
0.430814 | ... | ... | 3.69 | 0.28 | 3.97 | 53000 | 8.15 | -0.39 | 8.53 | ... | ... | -0.533982 |
0.419369 | ... | ... | 3.55 | 0.28 | 3.83 | 53500 | 8.50 | -0.39 | 8.89 | ... | ... | -0.545142 |
0.408158 | ... | ... | 3.43 | 0.27 | 3.69 | 54000 | 8.85 | -0.40 | 9.25 | ... | ... | -0.556043 |
0.397366 | ... | ... | 3.31 | 0.26 | 3.57 | 54500 | 9.21 | -0.41 | 9.62 | ... | ... | -0.566678 |
0.386654 | ... | ... | 3.19 | 0.25 | 3.44 | 55000 | 9.58 | -0.41 | 9.99 | ... | ... | -0.577039 |
0.376396 | ... | ... | 3.08 | 0.25 | 3.33 | 55500 | 9.95 | -0.42 | 10.37 | ... | ... | -0.58712 |
0.366421 | ... | ... | 2.98 | 0.24 | 3.22 | 56000 | 10.32 | -0.43 | 10.75 | ... | ... | -0.596913 |
0.356523 | ... | ... | 2.88 | 0.23 | 3.11 | 56500 | 10.70 | -0.44 | 11.14 | ... | ... | -0.60641 |
0.347132 | ... | ... | 2.78 | 0.23 | 3.01 | 57000 | 11.09 | -0.44 | 11.53 | ... | ... | -0.615603 |
0.337819 | ... | ... | 2.69 | 0.22 | 2.91 | 57500 | 11.48 | -0.45 | 11.93 | ... | ... | -0.624485 |
0.328809 | ... | ... | 2.60 | 0.21 | 2.81 | 58000 | 11.87 | -0.46 | 12.33 | ... | ... | -0.633046 |
0.32011 | ... | ... | 2.52 | 0.21 | 2.72 | 58500 | 12.27 | -0.46 | 12.73 | ... | ... | -0.641279 |
0.311733 | ... | ... | 2.44 | 0.20 | 2.64 | 59000 | 12.67 | -0.47 | 13.14 | ... | ... | -0.649424 |
0.303424 | ... | ... | 2.36 | 0.20 | 2.55 | 59500 | 13.08 | -0.47 | 13.55 | ... | ... | -0.657238 |
0.295443 | ... | ... | 2.28 | 0.19 | 2.47 | 60000 | 13.49 | -0.48 | 13.96 | ... | ... | -0.664713 |
0.287797 | ... | ... | 2.21 | 0.19 | 2.40 | 60500 | 13.90 | -0.49 | 14.38 | ... | ... | -0.672108 |
0.280216 | ... | ... | 2.14 | 0.18 | 2.32 | 61000 | 14.31 | -0.49 | 14.80 | ... | ... | -0.679159 |
0.272977 | ... | ... | 2.08 | 0.18 | 2.25 | 61500 | 14.73 | -0.50 | 15.23 | ... | ... | -0.685859 |
0.265797 | ... | ... | 2.01 | 0.17 | 2.18 | 62000 | 15.15 | -0.50 | 15.65 | ... | ... | -0.692482 |
0.258966 | ... | ... | 1.95 | 0.17 | 2.12 | 62500 | 15.58 | -0.51 | 16.08 | ... | ... | -0.69875 |
0.252189 | ... | ... | 1.89 | 0.16 | 2.05 | 63000 | 16.01 | -0.51 | 16.51 | ... | ... | -0.704653 |
0.245771 | ... | ... | 1.84 | 0.16 | 1.99 | 63500 | 16.44 | -0.51 | 16.95 | ... | ... | -0.710483 |
0.239402 | ... | ... | 1.78 | 0.15 | 1.93 | 64000 | 16.87 | -0.52 | 17.39 | ... | ... | -0.716246 |
0.233402 | ... | ... | 1.73 | 0.15 | 1.88 | 64500 | 17.30 | -0.52 | 17.82 | ... | ... | -0.721643 |
0.227448 | ... | ... | 1.68 | 0.15 | 1.82 | 65000 | 17.74 | -0.53 | 18.27 | ... | ... | -0.726976 |
0.221872 | ... | ... | 1.63 | 0.14 | 1.77 | 65500 | 18.18 | -0.53 | 18.71 | ... | ... | -0.731937 |
0.216342 | ... | ... | 1.58 | 0.14 | 1.72 | 66000 | 18.62 | -0.54 | 19.15 | ... | ... | -0.736837 |
0.210853 | ... | ... | 1.54 | 0.14 | 1.67 | 66500 | 19.06 | -0.54 | 19.60 | ... | ... | -0.741359 |
0.20575 | ... | ... | 1.50 | 0.13 | 1.63 | 67000 | 19.51 | -0.55 | 20.05 | ... | ... | -0.745823 |
0.200687 | ... | ... | 1.45 | 0.13 | 1.58 | 67500 | 19.96 | -0.55 | 20.50 | ... | ... | -0.749906 |
0.195661 | ... | ... | 1.41 | 0.13 | 1.54 | 68000 | 20.41 | -0.55 | 20.96 | ... | ... | -0.753933 |
0.19103 | ... | ... | 1.38 | 0.12 | 1.50 | 68500 | 20.86 | -0.56 | 21.41 | ... | ... | -0.757906 |
0.186436 | ... | ... | 1.34 | 0.12 | 1.46 | 69000 | 21.31 | -0.56 | 21.87 | ... | ... | -0.76183 |
0.181875 | ... | ... | 1.30 | 0.12 | 1.42 | 69500 | 21.76 | -0.57 | 22.33 | ... | ... | -0.76537 |
0.17772 | ... | ... | 1.27 | 0.12 | 1.38 | 70000 | 22.22 | -0.57 | 22.79 | ... | ... | -0.768524 |
0.173598 | ... | ... | 1.24 | 0.11 | 1.35 | 70500 | 22.68 | -0.57 | 23.25 | ... | ... | -0.771968 |
0.169509 | ... | ... | 1.20 | 0.11 | 1.31 | 71000 | 23.14 | -0.58 | 23.71 | ... | ... | -0.775027 |
0.165447 | ... | ... | 1.17 | 0.11 | 1.28 | 71500 | 23.60 | -0.58 | 24.17 | ... | ... | -0.778043 |
0.161802 | ... | ... | 1.14 | 0.11 | 1.25 | 72000 | 24.06 | -0.58 | 24.64 | ... | ... | -0.780671 |
0.158186 | ... | ... | 1.12 | 0.10 | 1.22 | 72500 | 24.53 | -0.58 | 25.11 | ... | ... | -0.783257 |
0.154598 | ... | ... | 1.09 | 0.10 | 1.19 | 73000 | 24.99 | -0.59 | 25.58 | ... | ... | -0.785803 |
0.151035 | ... | ... | 1.06 | 0.10 | 1.16 | 73500 | 25.46 | -0.59 | 26.04 | ... | ... | -0.788311 |
0.147496 | ... | ... | 1.04 | 0.09 | 1.13 | 74000 | 25.93 | -0.59 | 26.52 | ... | ... | -0.790433 |
0.144384 | ... | ... | 1.01 | 0.09 | 1.10 | 74500 | 26.39 | -0.60 | 26.99 | ... | ... | -0.792869 |
0.141297 | ... | ... | 0.99 | 0.09 | 1.08 | 75000 | 26.86 | -0.60 | 27.46 | ... | ... | -0.794921 |
0.138234 | ... | ... | 0.97 | 0.09 | 1.05 | 75500 | 27.34 | -0.60 | 27.93 | ... | ... | -0.79659 |
0.135191 | ... | ... | 0.94 | 0.09 | 1.03 | 76000 | 27.81 | -0.60 | 28.41 | ... | ... | -0.798576 |
0.132588 | ... | ... | 0.92 | 0.09 | 1.01 | 76500 | 28.28 | -0.60 | 28.88 | ... | ... | -0.800183 |
0.129587 | ... | ... | 0.90 | 0.08 | 0.98 | 77000 | 28.76 | -0.61 | 29.36 | ... | ... | -0.801759 |
0.127026 | ... | ... | 0.88 | 0.08 | 0.96 | 77500 | 29.23 | -0.61 | 29.84 | ... | ... | -0.803308 |
0.124486 | ... | ... | 0.86 | 0.08 | 0.94 | 78000 | 29.71 | -0.61 | 30.32 | ... | ... | -0.804829 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.